Dark

ORCL20260717P120
ORCL Jul 17 2026 120.00 Put (ORCL260717P00120000)
option OPRA

EOD

Jul 1, 2026

0.6800+17.241%(+0.1000)204

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.7000	0.7300	0.5400	0.6800	+17.241%	204	4,315	0.000%
2026-06-30	0.6500	0.7000	0.4700	0.5800	-3.333%	464	4,286	+17.241%
2026-06-29	0.4900	0.7800	0.4300	0.6000	-4.762%	212	4,403	+13.333%
2026-06-26	0.7000	0.7000	0.5600	0.6300	-10.000%	213	4,279	+7.937%
2026-06-25	0.7100	0.8200	0.6400	0.7000	+16.667%	242	4,282	-2.857%
2026-06-24	0.2600	0.6100	0.2600	0.6000	+100.000%	255	4,264	+13.333%
2026-06-23	0.2500	0.3000	0.2100	0.3000	+20.000%	93	4,264	+126.667%
2026-06-22	0.1500	0.2600	0.1500	0.2500	+31.579%	18	4,198	+172.000%
2026-06-18	0.2500	0.2700	0.1500	0.1900	-24.000%	23	4,182	+257.895%
2026-06-17	0.2000	0.2500	0.2000	0.2500	+31.579%	7	4,182	+172.000%
2026-06-16	0.2300	0.2300	0.1700	0.1900	0.000%	43	4,182	+257.895%
2026-06-15	0.4300	0.4300	0.1900	0.1900	-40.625%	6	4,146	+257.895%
2026-06-12	0.4000	0.4000	0.3200	0.3200	-8.571%	66	4,146	+112.500%
2026-06-11	0.3300	0.4500	0.3000	0.3500	-30.000%	120	4,146	+94.286%
2026-06-10	0.4100	0.5000	0.4000	0.5000	+11.111%	27	4,105	+36.000%
2026-06-09	0.3500	0.6000	0.3500	0.4500	-21.053%	8	4,126	+51.111%
2026-06-08	0.5900	0.5900	0.5700	0.5700	+39.024%	11	4,127	+19.298%
2026-06-05	0.3100	0.4100	0.1500	0.4100	+36.667%	23	4,127	+65.854%
2026-06-04	0.3200	0.3600	0.2600	0.3000	-3.226%	221	4,115	+126.667%
2026-06-03	0.3100	0.3100	0.3100	0.3100	+34.783%	1	3,986	+119.355%
2026-06-02	0.2600	0.3400	0.1600	0.2300	-14.815%	131	3,987	+195.652%
2026-06-01	1.2800	1.2800	0.2700	0.2700	-20.588%	60	3,981	+151.852%
2026-05-29	0.4000	0.4200	0.3300	0.3400	-30.612%	266	3,984	+100.000%
2026-05-28	0.4500	0.4900	0.4500	0.4900	-18.333%	6	3,739	+38.776%
2026-05-27	0.7500	0.7500	0.6000	0.6000	+1.695%	8	3,739	+13.333%
2026-05-26	0.6700	0.6700	0.5400	0.5900	-15.714%	26	3,745	+15.254%
2026-05-22	0.7100	0.7100	0.6700	0.7000	-19.540%	12	3,748	-2.857%
2026-05-21	0.8900	0.9600	0.8700	0.8700	-8.421%	12	3,751	-21.839%
2026-05-20	1.0800	1.0800	0.9200	0.9500	-18.803%	23	3,751	-28.421%
2026-05-19	0.9200	1.1700	0.9200	1.1700	+13.592%	117	3,662	-41.880%
2026-05-18	1.1500	1.1500	1.0300	1.0300	0.000%	285	3,662	-33.981%
2026-05-15	1.2300	1.2300	0.9800	1.0300	+14.444%	9	3,662	-33.981%
2026-05-14	1.0900	1.0900	0.9000	0.9000	-20.354%	16	3,458	-24.444%
2026-05-13	1.1000	1.1300	1.1000	1.1300	+1.802%	2	3,447	-39.823%
2026-05-12	1.0600	1.2800	1.0000	1.1100	-1.770%	15	3,447	-38.739%
2026-05-11	1.0900	1.1300	1.0900	1.1300	+2.727%	17	3,447	-39.823%
2026-05-08	1.2300	1.2500	1.1000	1.1000	-14.729%	11	3,448	-38.182%
2026-05-07	1.3400	1.3400	1.1700	1.2900	-9.790%	32	3,452	-47.287%
2026-05-06	1.5400	1.5600	1.4200	1.4300	-10.625%	18	3,454	-52.448%
2026-05-05	1.4300	1.7100	1.4300	1.6000	-3.614%	843	3,446	-57.500%
2026-05-04	1.8000	1.8000	1.6200	1.6600	-21.327%	63	3,386	-59.036%
2026-05-01	2.4400	2.4400	2.1100	2.1100	-28.475%	19	3,380	-67.773%
2026-04-30	2.9500	2.9500	2.9500	2.9500	+0.683%	2	3,380	-76.949%
2026-04-29	3.0500	3.1000	2.8000	2.9300	+12.261%	217	3,378	-76.792%
2026-04-28	3.5000	3.5000	2.6000	2.6100	+19.725%	66	3,374	-73.946%
2026-04-27	2.1500	2.2100	2.1500	2.1800	+2.830%	5	3,357	-68.807%
2026-04-24	1.8900	2.2500	1.8600	2.1200	+6.000%	39	3,354	-67.925%
2026-04-23	1.7000	2.0400	1.7000	2.0000	+33.333%	83	3,345	-66.000%
2026-04-22	1.5300	1.6300	1.4700	1.5000	-16.667%	70	3,304	-54.667%
2026-04-21	1.8100	1.8100	1.6800	1.8000	-2.703%	78	3,311	-62.222%
2026-04-20	1.9600	2.0200	1.8500	1.8500	-5.612%	33	3,313	-63.243%
2026-04-17	1.8800	2.0000	1.7200	1.9600	-4.390%	68	3,295	-65.306%
2026-04-16	2.2000	2.4500	2.0500	2.0500	-23.507%	45	3,320	-66.829%
2026-04-15	3.0100	3.0500	2.6800	2.6800	-23.647%	98	3,346	-74.627%
2026-04-14	3.4300	3.7500	3.4000	3.5100	-25.319%	415	3,337	-80.627%
2026-04-13	7.2000	7.2000	4.7000	4.7000	-39.589%	130	3,315	-85.532%
2026-04-10	8.0500	8.3500	7.3000	7.7800	-1.643%	2,037	3,343	-91.260%
2026-04-09	6.5500	8.1500	6.5500	7.9100	+21.692%	211	2,747	-91.403%
2026-04-08	5.3900	6.5500	5.3900	6.5000	-14.474%	99	2,718	-89.538%
2026-04-07	7.7000	7.7000	7.6000	7.6000	+12.593%	11	2,715	-91.053%
2026-04-06	6.5000	6.9500	6.5000	6.7500	-1.316%	3	2,713	-89.926%
2026-04-02	7.9000	8.0000	6.8400	6.8400	-0.870%	7	2,714	-90.058%
2026-04-01	6.5700	6.9000	6.5700	6.9000	+1.471%	13	2,714	-90.145%
2026-03-31	8.0000	8.0700	6.7000	6.8000	-27.660%	228	2,712	-90.000%
2026-03-30	8.7500	9.4500	8.7500	9.4000	+4.677%	187	2,656	-92.766%
2026-03-27	8.6700	9.0000	8.4000	8.9800	+12.250%	111	2,560	-92.428%
2026-03-26	7.6000	8.0000	7.5600	8.0000	+21.951%	66	2,540	-91.500%
2026-03-25	6.3900	6.5600	6.3900	6.5600	-4.234%	7	2,536	-89.634%
2026-03-24	6.8300	6.8500	6.7500	6.8500	+20.175%	93	2,531	-90.073%
2026-03-23	5.9500	5.9500	5.5000	5.7000	-18.571%	3	2,608	-88.070%
2026-03-20	5.9500	7.0000	5.9500	7.0000	+21.739%	15	2,608	-90.286%
2026-03-19	5.7500	5.7500	5.7500	5.7500	+3.047%	24	2,604	-88.174%
2026-03-18	5.7500	5.8000	5.5800	5.5800	-0.888%	7	2,599	-87.814%
2026-03-17	5.3000	5.6300	5.3000	5.6300	+0.536%	3	2,602	-87.922%
2026-03-16	5.6500	5.8700	5.6000	5.6000	-8.197%	10	2,601	-87.857%
2026-03-13	5.5500	6.2600	5.5500	6.1000	+6.643%	20	2,609	-88.852%
2026-03-12	5.4800	5.7200	5.4500	5.7200	+8.539%	49	2,599	-88.112%
2026-03-11	4.4400	5.3200	4.4400	5.2700	-34.938%	75	2,576	-87.097%
2026-03-10	8.4000	8.4000	7.7500	8.1000	-13.276%	158	2,587	-91.605%
2026-03-09	9.5200	9.5400	9.3400	9.3400	+21.299%	204	2,586	-92.719%
2026-03-06	8.2000	8.2000	7.7000	7.7000	-7.784%	2	2,386	-91.169%
2026-03-05	7.9000	8.6900	7.9000	8.3500	+2.078%	10	2,386	-91.856%
2026-03-04	8.5900	8.5900	8.1800	8.1800	-9.111%	2	2,383	-91.687%
2026-03-03	10.5500	10.7500	9.0000	9.0000	-5.956%	18	2,385	-92.444%
2026-03-02	10.4700	10.4800	9.5700	9.5700	-14.933%	98	2,377	-92.894%
2026-02-27	10.8000	11.2500	10.2000	11.2500	+15.385%	118	2,462	-93.956%
2026-02-26	9.7000	10.1500	9.5400	9.7500	+3.723%	99	2,400	-93.026%
2026-02-25	9.3000	9.4500	9.2000	9.4000	-12.558%	47	2,396	-92.766%
2026-02-24	11.8400	11.8400	10.2500	10.7500	-10.417%	78	2,396	-93.674%
2026-02-23	10.8000	12.2500	10.8000	12.0000	+25.000%	99	2,401	-94.333%
2026-02-20	8.7000	9.6000	8.7000	9.6000	+20.755%	32	2,328	-92.917%
2026-02-19	7.6500	7.9500	7.6500	7.9500	-0.625%	30	2,297	-91.447%
2026-02-18	8.0000	8.0000	8.0000	8.0000	-5.213%	5	2,296	-91.500%
2026-02-17	8.3000	8.6000	8.3000	8.4400	+14.054%	28	2,296	-91.943%
2026-02-13	8.0000	8.1000	7.4000	7.4000	-12.426%	19	2,294	-90.811%
2026-02-12	8.4500	8.4500	8.4500	8.4500	+3.049%	4	2,294	-91.953%
2026-02-11	8.3300	8.4000	8.2000	8.2000	+10.067%	34	2,294	-91.707%
2026-02-10	7.7100	7.8000	7.1400	7.4500	-10.457%	53	2,287	-90.872%
2026-02-09	8.8500	8.9000	8.0000	8.3200	-30.084%	72	2,309	-91.827%
2026-02-06	12.0700	12.2500	11.4500	11.9000	-6.667%	135	2,350	-94.286%
2026-02-05	10.4900	12.9500	10.4900	12.7500	+27.500%	109	2,361	-94.667%
2026-02-04	9.4700	10.8000	9.3700	10.0000	+16.009%	2,167	2,342	-93.200%
2026-02-03	7.3500	8.8900	7.2000	8.6200	+30.606%	31	781	-92.111%
2026-02-02	5.7000	6.6100	5.7000	6.6000	+3.937%	13	779	-89.697%
2026-01-30	6.3500	6.3500	6.3500	6.3500	-3.788%	1	782	-89.291%
2026-01-29	6.3000	6.9500	6.3000	6.6000	+44.105%	33	781	-89.697%
2026-01-27	4.4500	4.5800	4.4500	4.5800	+17.436%	3	773	-85.153%
2026-01-26	3.9600	3.9600	3.9000	3.9000	-15.217%	10	772	-82.564%
2026-01-23	4.6000	4.6000	4.6000	4.6000	+3.371%	6	772	-85.217%
2026-01-22	4.3300	4.6300	4.3300	4.4500	-10.463%	5	772	-84.719%
2026-01-21	4.8700	5.3500	4.8700	4.9700	+57.778%	7	773	-86.318%
2026-01-14	3.1500	3.1500	3.1500	3.1500	+24.506%	2	772	-78.413%
2026-01-13	2.5300	2.5300	2.5300	2.5300	-15.101%	1	772	-73.123%
2026-01-09	2.9800	2.9800	2.9800	2.9800	-13.623%	8	772	-77.181%
2026-01-08	3.4500	3.4500	3.4500	3.4500	+9.524%	5	772	-80.290%
2025-12-31	3.1500	3.1500	3.1500	3.1500	+7.509%	1	768	-78.413%
2025-12-30	2.9500	2.9500	2.9300	2.9300	-8.438%	64	768	-76.792%
2025-12-24	3.2000	3.2000	3.2000	3.2000	-1.538%	2	795	-78.750%
2025-12-23	3.2500	3.2500	3.2500	3.2500	+4.839%	6	795	-79.077%
2025-12-22	3.2500	3.2500	3.1000	3.1000	-8.284%	3	795	-78.065%
2025-12-19	3.3600	3.3800	3.2000	3.3800	-23.182%	10	794	-79.882%
2025-12-18	4.3500	4.4100	4.3500	4.4000	-8.333%	4	799	-84.545%
2025-12-17	4.7000	4.8000	4.7000	4.8000	+27.660%	7	801	-85.833%
2025-12-16	4.0500	4.0500	3.7600	3.7600	-10.476%	2	794	-81.915%
2025-12-15	4.5000	4.5500	4.1500	4.2000	+6.329%	5	794	-83.810%
2025-12-12	3.3000	4.1300	3.3000	3.9500	+5.333%	22	794	-82.785%
2025-12-11	3.1500	3.8200	3.1500	3.7500	+43.678%	9	775	-81.867%
2025-12-10	2.6100	2.6100	2.6100	2.6100	-6.452%	66	769	-73.946%
2025-12-08	2.7700	2.7900	2.7700	2.7900	-11.429%	64	782	-75.627%
2025-12-05	3.1000	3.1500	3.1000	3.1500	-13.699%	10	832	-78.413%
2025-12-03	3.6500	3.6500	3.6500	3.6500	-12.048%	1	837	-81.370%
2025-12-01	4.1500	4.1500	4.1500	4.1500	+2.469%	1	836	-83.614%
2025-11-26	4.2400	4.2400	4.0500	4.0500	-21.359%	11	836	-83.210%
2025-11-25	5.3600	5.5000	5.1500	5.1500	+14.191%	1,571	836	-86.796%
2025-11-24	4.8700	5.0700	4.5000	4.5100	-6.042%	610	1,613	-84.922%
2025-11-21	4.0000	5.0000	4.0000	4.8000	+41.176%	21	1,033	-85.833%
2025-11-20	2.3700	3.4500	2.3700	3.4000	+19.298%	95	1,032	-80.000%
2025-11-18	3.0000	3.1100	2.8500	2.8500	-1.724%	114	1,112	-76.140%
2025-11-17	2.8600	3.0800	2.6800	2.9000	+21.849%	1,000	1,027	-76.552%
2025-11-13	2.3800	2.3800	2.3800	2.3800	+6.726%	25	27	-71.429%
2025-11-12	2.2800	2.2800	2.2300	2.2300	+11.500%	3	5	-69.507%
2025-11-11	2.2300	2.2300	2.0000	2.0000	0.000%	3	3	-66.000%